Ledax Co.,Ltd. (TYO:7602)
Japan · Delayed Price · Currency is JPY 273.00
+51.00 (22.97%)
Jan 26, 2026, 3:30 PM JST
Ledax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 206.00 | 226.00 | 193.00 | 222.00 | 222.00 | 6.73% | 2,724,600 |
| Jan 22, 2026 | 168.00 | 213.00 | 165.00 | 208.00 | 208.00 | 27.61% | 3,630,600 |
| Jan 21, 2026 | 165.00 | 170.00 | 163.00 | 163.00 | 163.00 | -4.12% | 128,500 |
| Jan 20, 2026 | 173.00 | 173.00 | 165.00 | 170.00 | 170.00 | -2.30% | 110,700 |
| Jan 19, 2026 | 168.00 | 174.00 | 167.00 | 174.00 | 174.00 | 3.57% | 66,800 |
| Jan 16, 2026 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 2.44% | 39,900 |
| Jan 15, 2026 | 162.00 | 169.00 | 161.00 | 164.00 | 164.00 | 1.23% | 133,900 |
| Jan 14, 2026 | 170.00 | 171.00 | 159.00 | 162.00 | 162.00 | -4.71% | 212,100 |
| Jan 13, 2026 | 173.00 | 175.00 | 167.00 | 170.00 | 170.00 | 1.19% | 156,400 |
| Jan 9, 2026 | 164.00 | 178.00 | 163.00 | 168.00 | 168.00 | 3.07% | 246,200 |
| Jan 8, 2026 | 158.00 | 166.00 | 158.00 | 163.00 | 163.00 | 3.16% | 268,300 |
| Jan 7, 2026 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | -1.25% | 221,300 |
| Jan 6, 2026 | 164.00 | 165.00 | 159.00 | 160.00 | 160.00 | -4.19% | 188,700 |
| Jan 5, 2026 | 182.00 | 182.00 | 159.00 | 167.00 | 167.00 | -5.65% | 483,000 |
| Dec 30, 2025 | 185.00 | 186.00 | 172.00 | 177.00 | 177.00 | -5.85% | 467,300 |
| Dec 29, 2025 | 178.00 | 193.00 | 178.00 | 188.00 | 188.00 | 2.17% | 489,500 |
| Dec 26, 2025 | 192.00 | 205.00 | 182.00 | 184.00 | 184.00 | -4.17% | 1,475,300 |
| Dec 25, 2025 | 187.00 | 195.00 | 181.00 | 192.00 | 192.00 | - | 1,127,000 |
| Dec 24, 2025 | 181.00 | 207.00 | 174.00 | 192.00 | 192.00 | 3.78% | 3,277,000 |
| Dec 23, 2025 | 208.00 | 217.00 | 165.00 | 185.00 | 185.00 | 2.78% | 11,891,100 |
| Dec 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 38.46% | 2,053,500 |
| Dec 19, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 23,200 |
| Dec 18, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 24,700 |
| Dec 17, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - | 11,200 |
| Dec 16, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2.36% | 12,300 |
| Dec 15, 2025 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | -3.05% | 69,500 |
| Dec 12, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 19,700 |
| Dec 11, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 12,400 |
| Dec 10, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 84,700 |
| Dec 9, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - | 8,400 |
| Dec 8, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | -0.75% | 10,500 |
| Dec 5, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1.53% | 8,400 |
| Dec 4, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 13,100 |
| Dec 3, 2025 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.31% | 22,600 |
| Dec 2, 2025 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | -2.99% | 72,600 |
| Dec 1, 2025 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 5,300 |
| Nov 28, 2025 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.75% | 3,800 |
| Nov 27, 2025 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | 3,200 |
| Nov 26, 2025 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 0.75% | 20,000 |
| Nov 25, 2025 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 0.76% | 8,700 |
| Nov 21, 2025 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 14,500 |
| Nov 20, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 14,500 |
| Nov 19, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 11,000 |
| Nov 18, 2025 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 26,000 |
| Nov 17, 2025 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 71,100 |
| Nov 14, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 5,600 |
| Nov 13, 2025 | 139.00 | 139.00 | 132.00 | 135.00 | 135.00 | -2.88% | 46,000 |
| Nov 12, 2025 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1.46% | 49,400 |
| Nov 11, 2025 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 11,700 |
| Nov 10, 2025 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.48% | 13,100 |